Daicel Corporation (4202.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4202.T Historical Return
If you invested ¥1000 in Daicel Corporation (4202.T) 10 years ago, it would be worth ¥1,570.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,998.11, while ¥1000 invested 1 year ago would be worth ¥1,082.55. This corresponds to total returns of 57.06%, 99.81%, 8.26%, respectively, with annualized returns of 4.62%, 14.86%, 8.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4202.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,430 | 1,436.5 | 1,436.5 | 1,447.5 | 1,419.5 | 1.38M |
| September 30, 2026 | 1,409 | 1,431.5 | 1,431.5 | 1,436 | 1,400.5 | 1.41M |
| September 29, 2026 | 1,390 | 1,385.5 | 1,385.5 | 1,394.5 | 1,378.5 | 1.02M |
| September 28, 2026 | 1,450 | 1,426 | 1,426 | 1,450.5 | 1,426 | 1.17M |
| September 25, 2026 | 1,435 | 1,442.5 | 1,442.5 | 1,444.5 | 1,428 | 1.29M |
| September 24, 2026 | 1,445 | 1,443.5 | 1,443.5 | 1,445.5 | 1,427.5 | 1.3M |
| September 18, 2026 | 1,450 | 1,429 | 1,429 | 1,450 | 1,429 | 1.98M |
| September 17, 2026 | 1,425 | 1,432 | 1,432 | 1,441 | 1,424.5 | 931,200 |
| September 16, 2026 | 1,415 | 1,423 | 1,423 | 1,429 | 1,413 | 860,500 |
| September 15, 2026 | 1,395 | 1,405.5 | 1,405.5 | 1,408 | 1,393 | 750,800 |
| September 11, 2026 | 1,368.5 | 1,393 | 1,393 | 1,398.5 | 1,366 | 793,900 |
| September 10, 2026 | 1,398 | 1,398.5 | 1,398.5 | 1,400 | 1,388 | 784,900 |
| September 09, 2026 | 1,393 | 1,406 | 1,406 | 1,412.5 | 1,388 | 646,700 |
| September 08, 2026 | 1,442 | 1,395 | 1,395 | 1,442 | 1,395 | 859,200 |
| September 07, 2026 | 1,456.5 | 1,443.5 | 1,443.5 | 1,458.5 | 1,437.5 | 662,900 |
| September 04, 2026 | 1,465 | 1,449 | 1,449 | 1,469 | 1,439.5 | 1.24M |
| September 03, 2026 | 1,487 | 1,482 | 1,482 | 1,496 | 1,475 | 803,800 |
| September 02, 2026 | 1,499 | 1,477.5 | 1,477.5 | 1,513.5 | 1,474 | 945,800 |
| September 01, 2026 | 1,478 | 1,520 | 1,520 | 1,520 | 1,475 | 1.02M |
| August 31, 2026 | 1,469.5 | 1,485 | 1,485 | 1,486 | 1,458 | 1.29M |
| August 28, 2026 | 1,458 | 1,466 | 1,466 | 1,474.5 | 1,455.5 | 766,900 |
| August 27, 2026 | 1,461 | 1,457.5 | 1,457.5 | 1,468.5 | 1,455.5 | 532,400 |
| August 26, 2026 | 1,472.5 | 1,458.5 | 1,458.5 | 1,472.5 | 1,453 | 609,000 |
| August 25, 2026 | 1,475 | 1,459.5 | 1,459.5 | 1,477.5 | 1,458.5 | 811,100 |
| August 24, 2026 | 1,468 | 1,466 | 1,466 | 1,479 | 1,460.5 | 797,500 |
| August 21, 2026 | 1,455 | 1,465.5 | 1,465.5 | 1,467.5 | 1,448 | 644,200 |
| August 20, 2026 | 1,448.5 | 1,474.5 | 1,474.5 | 1,474.5 | 1,433.5 | 1.29M |
| August 19, 2026 | 1,460 | 1,418.5 | 1,418.5 | 1,469.5 | 1,418.5 | 1.22M |
| August 18, 2026 | 1,470 | 1,482 | 1,482 | 1,482.5 | 1,466 | 857,200 |
| August 17, 2026 | 1,495 | 1,474.5 | 1,474.5 | 1,497 | 1,471 | 729,500 |
| August 14, 2026 | 1,478 | 1,488.5 | 1,488.5 | 1,492.5 | 1,473 | 975,700 |
| August 13, 2026 | 1,490 | 1,478 | 1,478 | 1,503.5 | 1,466 | 883,800 |
| August 12, 2026 | 1,496 | 1,485.5 | 1,485.5 | 1,496.5 | 1,469.5 | 945,700 |
| August 10, 2026 | 1,490 | 1,488 | 1,488 | 1,497 | 1,477.5 | 1.04M |
| August 07, 2026 | 1,472.5 | 1,478 | 1,478 | 1,484.5 | 1,461 | 1.07M |
| August 06, 2026 | 1,450 | 1,463 | 1,463 | 1,469 | 1,444.5 | 1.23M |
| August 05, 2026 | 1,436 | 1,443.5 | 1,443.5 | 1,455 | 1,430.5 | 1.21M |
| August 04, 2026 | 1,422.5 | 1,426.5 | 1,426.5 | 1,438 | 1,408.5 | 1.63M |
| August 03, 2026 | 1,450.5 | 1,438 | 1,438 | 1,458.5 | 1,377.5 | 2.11M |
| July 31, 2026 | 1,460 | 1,450.5 | 1,450.5 | 1,521 | 1,414 | 3.85M |
| July 30, 2026 | 1,426.5 | 1,445.5 | 1,445.5 | 1,459 | 1,423.5 | 1.52M |
| July 29, 2026 | 1,471.5 | 1,445 | 1,445 | 1,476.5 | 1,426 | 1.82M |
| July 28, 2026 | 1,470.5 | 1,460 | 1,460 | 1,484.5 | 1,455 | 2.04M |
| July 27, 2026 | 1,477 | 1,489 | 1,489 | 1,496.5 | 1,470 | 1.23M |
| July 23, 2026 | 1,478 | 1,494 | 1,494 | 1,499 | 1,477.5 | 1.03M |
| July 22, 2026 | 1,481 | 1,474.5 | 1,474.5 | 1,496 | 1,474.5 | 1.32M |
| July 21, 2026 | 1,460 | 1,482.5 | 1,482.5 | 1,483.5 | 1,460 | 1.58M |
| July 17, 2026 | 1,453 | 1,456 | 1,456 | 1,475.5 | 1,435.5 | 1.65M |
| July 16, 2026 | 1,460 | 1,476 | 1,476 | 1,493 | 1,455 | 1.12M |
| July 15, 2026 | 1,449 | 1,476 | 1,476 | 1,485.5 | 1,446 | 1.57M |
| July 14, 2026 | 1,410.5 | 1,429.5 | 1,429.5 | 1,437 | 1,405.5 | 1.2M |
| July 13, 2026 | 1,422 | 1,404 | 1,404 | 1,427.5 | 1,404 | 956,900 |
| July 10, 2026 | 1,415 | 1,402.5 | 1,402.5 | 1,415 | 1,398.5 | 1.06M |
| July 09, 2026 | 1,401 | 1,400.5 | 1,400.5 | 1,413 | 1,386.5 | 1.12M |
| July 08, 2026 | 1,408 | 1,406.5 | 1,406.5 | 1,418.5 | 1,394.5 | 862,700 |
| July 07, 2026 | 1,430 | 1,411 | 1,411 | 1,438.5 | 1,400 | 937,200 |
| July 06, 2026 | 1,439.5 | 1,433 | 1,433 | 1,440.5 | 1,417.5 | 802,400 |
| July 03, 2026 | 1,399.5 | 1,418 | 1,418 | 1,418 | 1,394.5 | 923,100 |
| July 02, 2026 | 1,394 | 1,393.5 | 1,393.5 | 1,406 | 1,381 | 1.02M |
| July 01, 2026 | 1,374 | 1,392.5 | 1,392.5 | 1,404 | 1,371 | 1.23M |
AD
